Skip to main content

Collegium Pharma (NQ: COLL )

32.39 +0.63 (+1.98%)
Streaming Delayed Price Updated: 12:34 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 32.12 32.42 31.34 31.76 386,896 -0.32(-1.00%)
Feb 20, 2024 32.14 32.20 31.48 32.08 270,788 -0.50(-1.53%)
Feb 16, 2024 33.92 34.18 32.31 32.58 354,492 -1.37(-4.04%)
Feb 15, 2024 33.16 34.06 33.16 33.95 334,349 +1.07(+3.25%)
Feb 14, 2024 32.36 32.92 32.15 32.88 213,986 +0.69(+2.14%)
Feb 13, 2024 33.02 33.20 31.97 32.19 350,935 -1.51(-4.48%)
Feb 12, 2024 33.56 34.15 33.56 33.70 347,969 +0.22(+0.66%)
Feb 09, 2024 33.36 33.74 33.30 33.48 221,309 +0.14(+0.42%)
Feb 08, 2024 33.27 33.37 32.75 33.34 366,679 +0.13(+0.39%)
Feb 07, 2024 33.34 33.53 33.05 33.21 477,829 -0.03(-0.09%)
Feb 06, 2024 32.99 33.45 32.99 33.24 163,860 +0.15(+0.45%)
Feb 05, 2024 32.77 33.33 32.44 33.09 273,719 +0.25(+0.76%)
Feb 02, 2024 33.44 33.44 32.73 32.84 164,660 -0.63(-1.88%)
Feb 01, 2024 32.98 33.53 32.72 33.47 204,216 +0.51(+1.55%)
Jan 31, 2024 33.58 34.24 32.87 32.96 334,410 -0.49(-1.46%)
Jan 30, 2024 33.87 33.87 33.07 33.45 163,190 -0.44(-1.30%)
Jan 29, 2024 33.10 33.89 32.67 33.89 201,554 +0.71(+2.14%)
Jan 26, 2024 33.76 33.80 33.04 33.18 300,759 -0.31(-0.93%)
Jan 25, 2024 33.49 33.68 33.09 33.49 164,266 +0.35(+1.06%)
Jan 24, 2024 33.15 33.53 32.93 33.14 256,618 +0.18(+0.55%)
Jan 23, 2024 33.60 33.84 32.44 32.96 279,262 -0.55(-1.64%)
Jan 22, 2024 33.26 33.62 33.05 33.51 312,866 +0.52(+1.58%)
Jan 19, 2024 33.04 33.04 32.45 32.99 188,568 +0.12(+0.37%)
Jan 18, 2024 32.75 33.75 32.29 32.87 291,901 +0.13(+0.40%)
Jan 17, 2024 32.08 33.52 32.03 32.74 386,214 +0.39(+1.21%)
Jan 16, 2024 32.49 32.76 31.98 32.35 647,744 -0.16(-0.49%)
Jan 12, 2024 32.98 33.00 32.28 32.51 251,598 -0.10(-0.31%)
Jan 11, 2024 32.59 32.68 31.95 32.61 426,212 -0.02(-0.06%)
Jan 10, 2024 32.28 32.64 31.96 32.63 295,624 +0.35(+1.08%)
Jan 09, 2024 31.66 32.48 31.47 32.28 457,635 +0.54(+1.70%)
Jan 08, 2024 32.50 32.50 31.36 31.74 330,354 -0.56(-1.73%)
Jan 05, 2024 32.00 33.02 31.63 32.30 576,606 -0.03(-0.09%)
Jan 04, 2024 33.21 33.60 30.93 32.33 1,187,217 -1.53(-4.52%)
Jan 03, 2024 33.00 34.96 32.00 33.86 1,929,904 +2.63(+8.42%)
Jan 02, 2024 30.78 31.50 30.72 31.23 435,268 +0.45(+1.46%)
Dec 29, 2023 30.82 30.86 30.12 30.78 307,356 -0.02(-0.06%)
Dec 28, 2023 30.81 31.12 30.39 30.80 234,172 +0.02(+0.06%)
Dec 27, 2023 30.21 30.91 30.21 30.78 236,767 +0.57(+1.89%)
Dec 26, 2023 29.89 30.28 29.00 30.21 445,911 +0.16(+0.53%)
Dec 22, 2023 30.63 31.00 29.99 30.05 563,837 -0.41(-1.35%)
Dec 21, 2023 29.85 30.77 29.85 30.46 344,412 +0.63(+2.11%)
Dec 20, 2023 29.99 30.64 29.44 29.83 624,249 -0.05(-0.17%)
Dec 19, 2023 30.14 30.25 29.75 29.88 430,842 -0.09(-0.30%)
Dec 18, 2023 29.93 30.28 29.36 29.97 756,554 +0.33(+1.11%)
Dec 15, 2023 29.30 29.78 28.87 29.64 1,407,027 +0.49(+1.68%)
Dec 14, 2023 29.57 29.85 28.75 29.15 583,961 +0.67(+2.35%)
Dec 13, 2023 27.99 28.55 27.57 28.48 313,748 +0.51(+1.82%)
Dec 12, 2023 27.79 28.12 27.41 27.97 388,989 +0.30(+1.08%)
Dec 11, 2023 27.29 27.85 27.24 27.67 344,644 +0.34(+1.24%)
Dec 08, 2023 27.12 27.57 26.83 27.33 348,277 +0.15(+0.55%)
Dec 07, 2023 26.25 27.19 26.09 27.18 238,022 +0.88(+3.35%)
Dec 06, 2023 26.62 26.62 26.18 26.30 372,825 -0.14(-0.53%)
Dec 05, 2023 26.22 26.70 26.03 26.44 257,920 +0.26(+0.99%)
Dec 04, 2023 25.60 26.28 25.21 26.18 338,498 +0.58(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.